2207 名糖産業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-081,6261,6261,6161,61819,0001,618
2023-06-071,6251,6261,6151,62127,1001,621
2023-06-061,6271,6291,6151,61723,7001,617
2023-06-051,6301,6301,6221,62721,5001,627
2023-06-021,6111,6191,6101,61820,7001,618
2023-06-011,6001,6091,5991,60814,2001,608
2023-05-311,6011,6031,5961,59745,7001,597
2023-05-301,6101,6121,6011,60232,6001,602
2023-05-291,6341,6341,6121,61229,7001,612
2023-05-261,6201,6291,6201,62519,2001,625
2023-05-251,6091,6221,6041,61930,9001,619
2023-05-241,6261,6291,6101,61033,2001,610
2023-05-231,6341,6471,6221,62768,2001,627
2023-05-221,6511,6601,6271,632290,8001,632
2023-05-191,6211,6271,6101,611131,7001,611
2023-05-181,6351,6431,6231,62651,3001,626
2023-05-171,6361,6401,6331,63523,4001,635
2023-05-161,6351,6501,6331,63843,6001,638
2023-05-151,5751,6411,5751,632177,9001,632
2023-05-121,7411,7451,7341,7438,7001,743
2023-05-111,7471,7471,7341,7419,4001,741
2023-05-101,7411,7491,7401,74717,4001,747
2023-05-091,7111,7391,7111,73915,2001,739
2023-05-081,7221,7301,7151,71811,3001,718
2023-05-021,7351,7351,7191,7227,9001,722
2023-05-011,7321,7351,7241,73014,9001,730
2023-04-281,7181,7301,7181,73013,3001,730
2023-04-271,7221,7251,7101,71812,9001,718
2023-04-261,7251,7261,7161,7229,6001,722
2023-04-251,7151,7301,7141,72516,7001,725
2023-04-241,7001,7151,7001,7158,8001,715
2023-04-211,7021,7091,6971,7039,9001,703
2023-04-201,6921,7021,6821,70211,2001,702
2023-04-191,6811,6951,6811,6957,6001,695
2023-04-181,6901,6931,6861,6929,0001,692
2023-04-171,6861,6901,6821,6878,3001,687
2023-04-141,6751,6881,6681,68614,7001,686
2023-04-131,6571,6761,6571,6756,9001,675
2023-04-121,6601,6741,6571,6736,0001,673
2023-04-111,6491,6601,6491,6607,3001,660
2023-04-101,6501,6511,6421,6477,3001,647
2023-04-071,6511,6561,6491,6498,5001,649
2023-04-061,6511,6581,6471,65113,4001,651
2023-04-051,6711,6711,6521,65410,6001,654
2023-04-041,6631,6761,6611,67514,6001,675
2023-04-031,6571,6671,6571,66311,9001,663
2023-03-311,6461,6591,6461,65114,2001,651
2023-03-301,6221,6591,6181,64952,7001,649
2023-03-291,6871,7081,6851,70784,5001,707
2023-03-281,6881,6891,6811,68740,6001,687
2023-03-271,6781,6891,6751,68853,2001,688
2023-03-241,6821,6841,6701,682104,5001,682
2023-03-231,6521,6851,6521,68216,7001,682
2023-03-221,6751,6821,6661,68110,9001,681
2023-03-201,6681,6731,6511,65434,8001,654
2023-03-171,6991,6991,6751,67862,0001,678
2023-03-161,6701,6941,6651,69117,4001,691
2023-03-151,6861,6991,6751,69014,3001,690
2023-03-141,6901,6901,6561,66626,8001,666
2023-03-131,7001,7001,6831,69724,5001,697
2023-03-101,7191,7211,7021,70343,5001,703
2023-03-091,7121,7191,7111,71717,3001,717
2023-03-081,7081,7121,7051,70916,1001,709
2023-03-071,7021,7061,7011,70612,8001,706
2023-03-061,7021,7041,6971,69714,8001,697
2023-03-031,7001,7051,6971,70236,9001,702
2023-03-021,7001,7011,6931,69316,6001,693
2023-03-011,6981,7001,6941,7009,1001,700
2023-02-281,6981,6991,6921,6927,6001,692
2023-02-271,6851,6981,6851,69810,3001,698
2023-02-241,6751,6851,6751,6859,7001,685
2023-02-221,6801,6811,6731,67510,4001,675
2023-02-211,6901,6901,6851,6855,7001,685
2023-02-201,6861,6931,6851,6858,4001,685
2023-02-171,6881,6921,6861,6865,5001,686
2023-02-161,6851,6931,6841,6936,1001,693
2023-02-151,6871,6901,6841,6902,5001,690
2023-02-141,6781,6901,6771,6904,1001,690
2023-02-131,6621,6791,6601,67811,7001,678
2023-02-101,6901,6971,6871,6928,4001,692
2023-02-091,6891,6901,6861,6874,0001,687
2023-02-081,6801,6881,6801,6879,7001,687
2023-02-071,6731,6791,6691,6795,4001,679
2023-02-061,6631,6771,6631,6679,0001,667
2023-02-031,6661,6711,6631,6635,0001,663
2023-02-021,6851,6851,6731,6745,0001,674
2023-02-011,6801,6831,6721,67910,2001,679
2023-01-311,6701,6781,6701,6766,3001,676
2023-01-301,6651,6771,6651,67010,5001,670
2023-01-271,6731,6741,6661,6688,6001,668
2023-01-261,6781,6781,6681,6737,5001,673
2023-01-251,6741,6781,6661,67812,6001,678
2023-01-241,6691,6741,6661,67413,7001,674
2023-01-231,6601,6691,6591,66811,0001,668
2023-01-201,6521,6621,6521,6596,9001,659
2023-01-191,6541,6581,6521,6527,3001,652
2023-01-181,6531,6601,6481,65414,4001,654
2023-01-171,6371,6531,6371,65314,3001,653
2023-01-161,6391,6471,6391,6427,3001,642
2023-01-131,6401,6461,6371,63913,8001,639
2023-01-121,6381,6401,6361,6405,6001,640
2023-01-111,6371,6391,6331,6379,9001,637
2023-01-101,6311,6381,6301,6307,5001,630
2023-01-061,6181,6341,6161,63110,1001,631
2023-01-051,6201,6261,6141,6188,4001,618
2023-01-041,6431,6431,6111,61111,8001,611

分割・併合履歴 : [1995-03-28]1株→1.03株 [1985-03-27]1株→1.02株